Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Xd Plastics Company (NQ: CXDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.110 4.170 4.110 4.170 14,513 +0.02(+0.48%)
Feb 27, 2013 4.130 4.160 4.110 4.150 22,254 +0.02(+0.48%)
Feb 26, 2013 4.180 4.180 4.110 4.130 6,998 -0.03(-0.72%)
Feb 22, 2013 4.130 4.190 4.130 4.160 28,630 +0.05(+1.21%)
Feb 21, 2013 4.160 4.160 4.100 4.110 9,731 -0.05(-1.20%)
Feb 20, 2013 4.180 4.216 4.150 4.160 19,056 -0.04(-0.95%)
Feb 19, 2013 4.170 4.250 4.130 4.200 39,054 -0.04(-0.94%)
Feb 15, 2013 4.160 4.250 4.110 4.240 50,151 +0.06(+1.44%)
Feb 14, 2013 4.120 4.180 4.120 4.180 11,670 +0.09(+2.20%)
Feb 13, 2013 4.110 4.150 4.080 4.090 83,606 -0.05(-1.21%)
Feb 12, 2013 4.120 4.167 4.110 4.140 11,253 -0.01(-0.24%)
Feb 11, 2013 4.110 4.190 4.110 4.150 16,398 -0.03(-0.72%)
Feb 08, 2013 4.310 4.390 4.110 4.180 11,763 -0.17(-3.91%)
Feb 07, 2013 4.190 4.450 4.120 4.350 10,500 +0.19(+4.57%)
Feb 06, 2013 4.210 4.250 4.140 4.160 20,213 -0.24(-5.45%)
Feb 04, 2013 4.320 4.430 4.320 4.400 23,883 +0.03(+0.69%)
Feb 01, 2013 4.360 4.370 4.310 4.370 10,570 +0.08(+1.86%)
Jan 31, 2013 4.240 4.350 4.240 4.290 16,980 +0.02(+0.47%)
Jan 30, 2013 4.190 4.300 4.190 4.270 11,935 +0.05(+1.18%)
Jan 29, 2013 4.210 4.230 4.190 4.220 15,862 +0.00(+0.00%)
Jan 28, 2013 4.280 4.330 4.210 4.220 63,754 -0.04(-0.94%)
Jan 25, 2013 4.150 4.310 4.110 4.260 53,805 +0.10(+2.40%)
Jan 24, 2013 4.350 4.350 4.130 4.160 32,073 -0.17(-3.93%)
Jan 23, 2013 4.360 4.410 4.320 4.330 41,322 -0.02(-0.46%)
Jan 22, 2013 4.390 4.410 4.340 4.350 38,500 +0.00(+0.00%)
Jan 18, 2013 4.380 4.430 4.350 4.350 25,033 -0.08(-1.81%)
Jan 17, 2013 4.390 4.430 4.390 4.430 14,711 +0.05(+1.14%)
Jan 16, 2013 4.380 4.430 4.350 4.380 29,110 -0.05(-1.13%)
Jan 15, 2013 4.340 4.430 4.340 4.430 17,402 +0.05(+1.14%)
Jan 14, 2013 4.400 4.440 4.320 4.380 13,257 -0.05(-1.13%)
Jan 11, 2013 4.370 4.480 4.270 4.430 69,380 +0.10(+2.31%)
Jan 10, 2013 4.490 4.490 4.320 4.330 45,051 -0.10(-2.26%)
Jan 09, 2013 4.090 4.450 4.070 4.430 262,732 +0.37(+9.11%)
Jan 08, 2013 4.020 4.150 4.000 4.060 49,016 +0.03(+0.74%)
Jan 07, 2013 4.000 4.050 3.990 4.030 34,156 +0.03(+0.75%)
Jan 04, 2013 4.010 4.010 3.990 4.000 50,061 -0.02(-0.50%)
Jan 03, 2013 4.090 4.100 3.970 4.020 79,111 +0.01(+0.25%)
Jan 02, 2013 4.000 4.050 3.900 4.010 39,135 +0.19(+4.97%)
Dec 31, 2012 3.750 3.970 3.700 3.820 152,742 -0.04(-1.04%)
Dec 28, 2012 3.860 3.880 3.800 3.860 60,912 +0.02(+0.52%)
Dec 27, 2012 3.850 3.920 3.770 3.840 57,364 +0.00(+0.00%)
Dec 26, 2012 3.900 4.000 3.800 3.840 64,322 -0.15(-3.76%)
Dec 24, 2012 3.920 3.990 3.890 3.990 33,450 +0.01(+0.25%)
Dec 21, 2012 3.850 3.980 3.850 3.980 25,834 +0.00(+0.00%)
Dec 20, 2012 3.900 3.980 3.819 3.980 19,985 +0.04(+1.02%)
Dec 19, 2012 3.870 4.000 3.810 3.940 75,269 +0.04(+1.03%)
Dec 18, 2012 3.870 3.960 3.800 3.900 83,991 +0.07(+1.83%)
Dec 17, 2012 3.910 3.970 3.700 3.830 89,764 -0.10(-2.54%)
Dec 14, 2012 4.000 4.000 3.920 3.930 26,974 -0.04(-1.01%)
Dec 13, 2012 4.000 4.000 3.900 3.970 47,890 -0.03(-0.75%)
Dec 12, 2012 4.000 4.060 3.920 4.000 21,596 -0.04(-0.99%)
Dec 11, 2012 3.950 4.060 3.940 4.040 88,416 +0.16(+4.12%)
Dec 10, 2012 4.000 4.000 3.700 3.880 93,184 -0.12(-3.00%)
Dec 07, 2012 4.010 4.050 3.950 4.000 38,404 +0.03(+0.75%)
Dec 06, 2012 4.020 4.090 3.960 3.970 27,045 -0.00(-0.01%)
Dec 05, 2012 4.040 4.074 3.970 3.970 34,027 -0.03(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.